Dark

NVDA20250919C60
NVDA Sep 19 2025 60.00 Call (NVDA250919C00060000)
option OPRA

EOD

May 13, 2025

72.05+12.315%(+7.90)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	66.50	72.05	66.50	72.05	+12.315%	26	737	0.000%
2025-05-12	64.15	64.15	64.15	64.15	+7.544%	4	743	+12.315%
2025-05-08	59.85	59.85	59.65	59.65	+8.910%	20	739	+20.788%
2025-05-07	54.77	54.77	54.77	54.77	-2.021%	2	730	+31.550%
2025-05-06	53.00	55.90	53.00	55.90	-0.710%	2	728	+28.891%
2025-05-05	56.30	56.30	56.30	56.30	-0.142%	1	728	+27.975%
2025-05-02	55.91	56.38	55.91	56.38	+1.586%	10	729	+27.794%
2025-05-01	55.50	55.50	55.50	55.50	+15.625%	1	731	+29.820%
2025-04-30	47.00	48.00	47.00	48.00	-3.226%	2	732	+50.104%
2025-04-28	50.57	50.57	49.05	49.60	-5.090%	12	732	+45.262%
2025-04-25	50.10	52.26	50.10	52.26	+7.531%	8	731	+37.868%
2025-04-24	48.20	48.60	48.20	48.60	+17.391%	2	732	+48.251%
2025-04-22	41.52	41.52	41.40	41.40	+7.254%	13	733	+74.034%
2025-04-21	40.51	40.51	38.60	38.60	-11.771%	11	733	+86.658%
2025-04-17	43.65	43.75	43.65	43.75	-0.568%	2	733	+64.686%
2025-04-16	48.32	48.32	44.00	44.00	-16.918%	13	733	+63.750%
2025-04-11	52.96	52.96	52.96	52.96	-7.088%	6	732	+36.046%
2025-04-09	44.00	57.00	44.00	57.00	+21.406%	20	732	+26.404%
2025-04-08	46.62	46.95	46.40	46.95	+14.428%	5	736	+53.461%
2025-04-07	38.50	42.00	38.25	41.03	+5.611%	19	737	+75.603%
2025-04-04	41.85	41.85	38.60	38.85	-14.877%	26	739	+85.457%
2025-04-03	47.50	47.50	45.00	45.64	-10.175%	24	738	+57.866%
2025-04-01	50.81	50.81	50.81	50.81	+6.186%	30	740	+41.803%
2025-03-31	47.85	47.85	47.85	47.85	-8.840%	1	770	+50.575%
2025-03-28	52.25	52.60	52.25	52.49	-2.126%	6	771	+37.264%
2025-03-27	54.10	54.10	53.60	53.63	-2.932%	28	769	+34.346%
2025-03-26	56.39	56.39	55.25	55.25	-4.922%	57	747	+30.407%
2025-03-21	58.47	59.05	58.11	58.11	-2.254%	210	707	+23.989%
2025-03-20	59.35	59.45	59.35	59.45	-0.452%	20	602	+21.194%
2025-03-19	59.72	59.72	59.72	59.72	-4.859%	3	590	+20.646%
2025-03-14	62.85	62.85	62.77	62.77	+10.123%	4	587	+14.784%
2025-03-12	57.00	57.00	57.00	57.00	+13.343%	5	585	+26.404%
2025-03-11	50.29	50.29	50.29	50.29	+0.500%	7	580	+43.269%
2025-03-10	53.59	53.59	50.00	50.04	-7.930%	22	580	+43.985%
2025-03-06	56.25	56.25	54.35	54.35	-6.131%	46	525	+32.567%
2025-03-05	57.90	57.90	57.90	57.90	-6.613%	14	525	+24.439%
2025-03-04	55.09	62.00	54.99	62.00	+0.405%	31	525	+16.210%
2025-03-03	61.75	61.75	61.75	61.75	-3.816%	2	507	+16.680%
2025-02-28	59.95	64.20	59.95	64.20	-7.931%	4	505	+12.227%
2025-02-25	68.50	69.73	68.50	69.73	-6.653%	3	505	+3.327%
2025-02-24	74.70	74.70	74.70	74.70	-3.910%	4	507	-3.548%
2025-02-21	79.55	79.55	77.74	77.74	-5.655%	44	507	-7.319%
2025-02-19	82.10	82.40	82.10	82.40	-0.242%	4	502	-12.561%
2025-02-18	82.60	82.60	82.60	82.60	+12.765%	1	506	-12.772%
2025-02-12	73.25	73.25	73.25	73.25	+3.680%	3	506	-1.638%
2025-02-07	70.65	70.65	70.65	70.65	+4.744%	12	506	+1.982%
2025-01-31	67.45	67.45	67.45	67.45	+7.063%	2	504	+6.820%
2025-01-30	63.00	63.00	63.00	63.00	-4.328%	8	511	+14.365%
2025-01-29	66.20	66.26	65.85	65.85	-4.565%	58	511	+9.415%
2025-01-28	65.48	69.00	65.48	69.00	+11.850%	5	543	+4.420%
2025-01-27	66.92	69.00	61.57	61.69	-30.412%	41	543	+16.794%
2025-01-23	88.65	88.65	88.65	88.65	-1.500%	2	568	-18.725%
2025-01-22	90.00	90.00	90.00	90.00	+11.690%	1	570	-19.944%
2025-01-17	80.58	80.58	80.58	80.58	+2.129%	20	570	-10.586%
2025-01-10	78.90	78.90	78.90	78.90	+1.037%	2	570	-8.682%
2024-12-31	78.09	78.09	78.09	78.09	-2.388%	10	559	-7.735%
2024-12-27	80.00	80.00	80.00	80.00	+5.471%	2	559	-9.938%
2024-12-19	75.85	75.85	75.85	75.85	-1.468%	5	559	-5.010%
2024-12-13	77.14	77.15	76.98	76.98	-3.799%	10	559	-6.404%
2024-12-12	80.02	80.02	80.02	80.02	-9.786%	30	559	-9.960%
2024-12-06	88.70	88.70	88.70	88.70	-0.894%	2	529	-18.771%
2024-12-05	89.50	89.50	89.50	89.50	+5.917%	1	529	-19.497%
2024-12-04	84.50	84.50	84.50	84.50	+2.053%	1	528	-14.734%
2024-11-29	82.80	82.80	82.80	82.80	+7.532%	2	529	-12.983%
2024-11-27	77.69	77.89	77.00	77.00	-4.644%	11	532	-6.429%
2024-11-26	81.94	81.94	80.75	80.75	+0.938%	3	532	-10.774%
2024-11-25	83.55	83.60	80.00	80.00	-6.180%	25	529	-9.938%
2024-11-22	87.09	87.80	85.27	85.27	-5.706%	10	529	-15.504%
2024-11-21	95.52	95.52	86.38	90.43	+2.135%	26	529	-20.325%
2024-11-20	88.08	89.65	87.66	88.54	-1.381%	10	534	-18.624%
2024-11-19	85.73	90.10	85.73	89.78	+6.690%	7	532	-19.748%
2024-11-18	83.15	84.58	82.40	84.15	-2.627%	21	529	-14.379%
2024-11-15	87.60	87.68	85.29	86.42	-4.687%	22	522	-16.628%
2024-11-14	92.02	92.88	90.67	90.67	-0.483%	6	521	-20.536%
2024-11-13	90.97	91.32	90.65	91.11	-1.086%	66	519	-20.920%
2024-11-12	91.31	93.40	91.31	92.11	+3.147%	11	516	-21.778%
2024-11-11	88.63	89.30	88.63	89.30	-2.094%	4	511	-19.317%
2024-11-08	93.40	93.40	89.75	91.21	-1.713%	50	509	-21.006%
2024-11-07	91.20	92.80	91.20	92.80	+2.928%	38	514	-22.360%
2024-11-06	87.10	90.22	87.10	90.16	+8.093%	24	511	-20.087%
2024-11-05	82.47	84.62	82.47	83.41	+2.231%	10	505	-13.619%
2024-11-04	81.59	81.59	81.59	81.59	+0.418%	1	503	-11.693%
2024-11-01	80.59	81.25	80.59	81.25	+2.459%	18	502	-11.323%
2024-10-31	80.91	80.91	77.40	79.30	-5.223%	17	500	-9.142%
2024-10-30	83.22	83.85	83.22	83.67	-2.664%	11	492	-13.888%
2024-10-29	86.06	86.06	85.96	85.96	+0.691%	4	487	-16.182%
2024-10-28	85.37	85.37	85.37	85.37	-3.044%	2	485	-15.603%
2024-10-25	86.31	88.05	86.31	88.05	+4.300%	14	485	-18.171%
2024-10-24	83.83	84.48	83.28	84.42	+0.981%	13	485	-14.653%
2024-10-23	85.94	85.94	82.35	83.60	-4.018%	13	481	-13.816%
2024-10-22	87.10	87.10	87.10	87.10	+1.883%	10	476	-17.279%
2024-10-21	85.49	85.49	85.49	85.49	+3.599%	2	476	-15.721%
2024-10-18	82.56	82.56	82.52	82.52	+0.024%	8	477	-12.688%
2024-10-17	82.25	84.18	82.25	82.50	+3.009%	42	474	-12.667%
2024-10-16	77.71	80.75	77.71	80.09	-3.320%	8	487	-10.039%
2024-10-14	82.84	82.84	82.84	82.84	+3.979%	2	492	-13.025%
2024-10-11	79.96	79.96	79.37	79.67	+0.976%	22	490	-9.564%
2024-10-10	78.90	78.90	78.90	78.90	+3.178%	3	484	-8.682%
2024-10-09	77.80	77.80	76.47	76.47	-1.329%	6	484	-5.780%
2024-10-08	74.30	77.50	74.30	77.50	+3.748%	15	484	-7.032%
2024-10-07	74.70	74.70	74.70	74.70	+7.714%	1	493	-3.548%
2024-10-04	68.76	69.35	68.30	69.35	+2.589%	62	492	+3.893%
2024-10-03	66.95	67.60	66.95	67.60	+6.457%	6	490	+6.583%
2024-10-02	63.34	63.50	63.34	63.50	+1.179%	2	486	+13.465%
2024-10-01	62.20	62.76	62.20	62.76	-3.297%	3	484	+14.802%
2024-09-27	65.68	65.68	64.90	64.90	-7.616%	16	481	+11.017%
2024-09-26	70.25	70.25	70.25	70.25	+1.444%	1	478	+2.562%
2024-09-25	69.25	69.25	69.25	69.25	+6.917%	5	479	+4.043%
2024-09-24	64.77	64.77	64.77	64.77	+6.007%	2	474	+11.240%
2024-09-23	61.10	61.10	61.10	61.10	+0.164%	1	472	+17.921%
2024-09-20	62.18	62.55	61.00	61.00	-4.866%	68	473	+18.115%
2024-09-19	64.07	64.30	64.07	64.12	+4.600%	6	469	+12.367%
2024-09-16	61.45	62.62	60.89	61.30	-4.621%	7	463	+17.537%
2024-09-13	64.65	64.77	64.27	64.27	-1.577%	32	457	+12.105%
2024-09-12	65.12	65.30	65.12	65.30	+5.732%	4	456	+10.337%
2024-09-11	55.22	61.79	55.05	61.76	+16.638%	71	452	+16.661%
2024-09-10	52.95	52.95	52.95	52.95	+0.570%	1	415	+36.072%
2024-09-09	51.45	52.65	50.86	52.65	+6.579%	7	414	+36.847%
2024-09-06	49.30	49.40	49.15	49.40	-7.664%	18	420	+45.850%
2024-09-05	53.35	53.50	53.35	53.50	-3.430%	2	417	+34.673%
2024-09-04	55.25	55.75	54.25	55.40	+2.120%	10	416	+30.054%
2024-09-03	58.35	58.35	54.25	54.25	-15.274%	66	406	+32.811%
2024-08-30	63.80	64.45	63.80	64.03	-5.491%	16	344	+12.525%
2024-08-29	68.20	68.20	67.75	67.75	-4.685%	2	344	+6.347%
2024-08-28	69.80	71.08	69.80	71.08	-1.823%	2	342	+1.365%
2024-08-26	72.40	72.40	72.40	72.40	-2.426%	5	340	-0.483%
2024-08-23	74.20	74.20	74.20	74.20	+5.623%	2	340	-2.898%
2024-08-22	70.25	70.25	70.25	70.25	-4.552%	1	340	+2.562%
2024-08-20	73.68	73.68	73.60	73.60	-1.867%	70	341	-2.106%
2024-08-19	73.52	75.00	73.52	75.00	+8.617%	7	389	-3.933%
2024-08-15	66.40	69.05	66.40	69.05	+10.924%	12	388	+4.345%
2024-08-14	62.25	62.25	62.25	62.25	+10.177%	10	392	+15.743%
2024-08-12	57.03	57.73	56.50	56.50	+8.654%	21	382	+27.522%
2024-08-09	53.50	53.50	51.95	52.00	-0.801%	140	366	+38.558%
2024-08-08	50.60	52.42	50.60	52.42	+9.208%	5	297	+37.448%
2024-08-07	48.00	48.00	48.00	48.00	+4.918%	28	299	+50.104%
2024-08-05	42.00	45.75	42.00	45.75	-17.642%	2	282	+57.486%
2024-08-02	49.90	55.55	49.90	55.55	+1.166%	35	283	+29.703%
2024-08-01	55.11	55.11	54.91	54.91	-13.799%	15	268	+31.215%
2024-07-31	60.98	63.70	60.98	63.70	+24.536%	3	268	+13.108%
2024-07-30	55.95	55.95	51.15	51.15	-12.713%	14	269	+40.860%
2024-07-29	60.16	62.20	58.60	58.60	-1.513%	34	275	+22.952%
2024-07-26	59.70	59.70	59.50	59.50	-0.751%	10	281	+21.092%
2024-07-25	54.02	62.00	54.02	59.95	-1.721%	31	278	+20.183%
2024-07-24	62.69	62.69	61.00	61.00	-11.079%	6	270	+18.115%
2024-07-23	68.60	68.60	68.60	68.60	+2.957%	3	265	+5.029%
2024-07-22	68.69	68.69	66.63	66.63	+0.726%	3	265	+8.134%
2024-07-18	64.12	66.15	64.12	66.15	+2.797%	3	263	+8.919%
2024-07-17	67.50	67.50	64.35	64.35	-9.899%	99	261	+11.966%
2024-07-16	72.50	72.50	71.42	71.42	-3.094%	40	202	+0.882%
2024-07-15	73.70	73.70	73.70	73.70	-4.286%	1	177	-2.239%
2024-07-11	77.00	77.00	77.00	77.00	-3.846%	1	178	-6.429%
2024-07-10	80.08	80.08	80.08	80.08	+13.750%	3	177	-10.027%
2024-07-01	69.65	70.40	69.65	70.40	+0.874%	7	177	+2.344%
2024-06-27	69.78	70.46	69.48	69.79	-1.371%	50	172	+3.238%
2024-06-26	70.76	70.76	70.76	70.76	-1.722%	1	122	+1.823%
2024-06-25	72.00	72.00	72.00	72.00	+10.769%	1	122	+0.069%
2024-06-24	66.60	67.00	65.00	65.00	-15.144%	12	122	+10.846%
2024-06-21	76.60	76.60	72.81	76.60	-1.858%	12	120	-5.940%
2024-06-20	86.20	86.20	77.95	78.05	-3.820%	6	109	-7.687%
2024-06-18	81.20	81.20	81.15	81.15	+4.038%	2	109	-11.214%
2024-06-17	79.00	79.00	78.00	78.00	-0.166%	26	109	-7.628%
2024-06-14	78.13	78.13	78.13	78.13	+16.961%	8	109	-7.782%
2024-06-11	66.90	66.90	66.60	66.80	-1.995%	5	105	+7.859%
2024-06-10	67.15	68.16	67.15	68.16	0.000%	11	107	+5.707%